Premium
Nexus Energy Services Inc (PK) (IBGR)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0016 | -12.5 | 0.0128 | 0.01447 | 0.0104 | 887192 | 0.01399628 | CS |
| 4 | 0.0012 | 12 | 0.01 | 0.01447 | 0.0088 | 922835 | 0.01131641 | CS |
| 12 | 0.0065 | 138.29787234 | 0.0047 | 0.01447 | 0.00315 | 816520 | 0.00877039 | CS |
| 26 | 0.0022 | 24.4444444444 | 0.009 | 0.01447 | 0.00315 | 661513 | 0.00742825 | CS |
| 52 | 0.00196 | 21.2121212121 | 0.00924 | 0.01447 | 0.003 | 535359 | 0.00701593 | CS |
| 156 | -0.15947 | -93.4376281713 | 0.17067 | 0.24785 | 0.003 | 421025 | 0.02033149 | CS |
| 260 | 0.0082 | 273.333333333 | 0.003 | 0.735 | 0.0018 | 496620 | 0.07124869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745357340 | 0.0112 | -0.0018 | -13.85 | 0.0104 | 0.012 | 0.0104 | 468791 |
| 1745270400 | 0.013 | -0.0014 | -9.72 | 0.0144 | 0.0144 | 0.013 | 105821 |
| 1744925340 | 0.0144 | 0.0004 | 2.86 | 0.0144 | 0.01447 | 0.014 | 231591 |
| 1744838940 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.013 | 1344100 |
| 1744752360 | 0.014 | 0.001 | 7.69 | 0.0128 | 0.014 | 0.0127499 | 1867255 |
| 1744666140 | 0.013 | 0.0006 | 4.84 | 0.0125 | 0.013 | 0.0125 | 680000 |
| 1744406940 | 0.0124 | -0.0001 | -0.80 | 0.012 | 0.0124 | 0.012 | 102000 |
| 1744320120 | 0.0125 | 0.0005 | 4.17 | 0.0106 | 0.0128 | 0.0099 | 1096700 |
| 1744234140 | 0.012 | -0.0004 | -3.23 | 0.012 | 0.012 | 0.011 | 1146310 |
| 1744147740 | 0.0124 | 0.00265 | 27.18 | 0.01 | 0.0124 | 0.00945 | 527519 |
| 1744061220 | 0.00975 | -0.00025 | -2.50 | 0.00945 | 0.01 | 0.00935 | 1037464 |
| 1743802020 | 0.01 | 0 | 0.00 | 0.01 | 0.012 | 0.0095999 | 828800 |
| 1743715440 | 0.01 | 0.000347 | 3.59 | 0.0099 | 0.012 | 0.00955 | 2501500 |
| 1743629040 | 0.009653 | -0.000847 | -8.07 | 0.01 | 0.01 | 0.00955 | 477000 |
| 1743542640 | 0.0105 | 0.0005 | 5.00 | 0.01 | 0.0112 | 0.009 | 1479092 |
| 1743456180 | 0.01 | 0 | 0.00 | 0.0095 | 0.01 | 0.0094 | 701200 |
| 1743197340 | 0.01 | 0 | 0.00 | 0.009 | 0.0118 | 0.009 | 1700970 |
| 1743110880 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.009 | 446048 |
| 1743024540 | 0.01 | 0 | 0.00 | 0.0099 | 0.0118 | 0.0088 | 850500 |
| 1742938140 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.00985 | 410000 |
| 1742851200 | 0.01 | -0.001165 | -10.43 | 0.01 | 0.01 | 0.01 | 100 |
| 1742592540 | 0.011165 | 0.001165 | 11.65 | 0.0101 | 0.011165 | 0.0099 | 336616 |
| 1742505960 | 0.01 | 0.0002 | 2.04 | 0.0085 | 0.01 | 0.0068 | 500224 |
| 1742419200 | 0.0098 | -0.0002 | -2.00 | 0.00985 | 0.01 | 0.0097 | 295000 |
| 1742333400 | 0.01 | 0 | 0.00 | 0.01 | 0.0101 | 0.00985 | 514435 |
| 1742246400 | 0.01 | 0.00015 | 1.52 | 0.01 | 0.01 | 0.00985 | 802450 |
| 1741987680 | 0.00985 | 0.0002501 | 2.61 | 0.00985 | 0.01 | 0.009805 | 587959 |
| 1741901340 | 0.0095999 | -0.0001 | -1.03 | 0.00934 | 0.01 | 0.0078 | 191869 |
| 1741814940 | 0.0097 | -0.0003 | -3.00 | 0.0095 | 0.00975 | 0.0095 | 315000 |
| 1741728480 | 0.01 | 0.0001 | 1.01 | 0.01 | 0.01 | 0.01 | 392412 |
| 1741641600 | 0.0099 | -0.00083 | -7.74 | 0.00885 | 0.01 | 0.0078 | 527844 |
| 1741386540 | 0.01073 | 0 | 0.00 | 0.01073 | 0.01073 | 0.01073 | 0 |
| 1741300140 | 0.01073 | 0.00073 | 7.30 | 0.01 | 0.0119 | 0.0076 | 863592 |
| 1741213440 | 0.01 | -0.00095 | -8.68 | 0.01095 | 0.01095 | 0.00935 | 74702 |
| 1741126800 | 0.01095 | 0.00195 | 21.67 | 0.00705 | 0.01095 | 0.00705 | 1510701 |
| 1741040760 | 0.009 | -0.00076 | -7.79 | 0.00906 | 0.01 | 0.00806 | 1289902 |
| 1740781260 | 0.00976 | 0.00076 | 8.44 | 0.0089 | 0.00976 | 0.0088 | 1025000 |
| 1740695340 | 0.009 | 0 | 0.00 | 0.00795 | 0.009 | 0.0069 | 1208500 |
| 1740608400 | 0.009 | -0.0003 | -3.23 | 0.009 | 0.0099 | 0.009 | 2023196 |
| 1740522480 | 0.0092999 | 0.0020999 | 29.17 | 0.0072 | 0.01054 | 0.0072 | 440744 |
| 1740435600 | 0.0072 | -0.0008 | -10.00 | 0.008 | 0.008 | 0.0072 | 32000 |
| 1740176400 | 0.008 | 0.0011 | 15.94 | 0.0064 | 0.008 | 0.0064 | 739266 |
| 1740090480 | 0.0069 | 0.0009 | 15.00 | 0.0059 | 0.0069 | 0.0059 | 42399 |
| 1740003960 | 0.006 | -0.00145 | -19.46 | 0.008 | 0.008 | 0.006 | 145544 |
| 1739917740 | 0.00745 | 0 | 0.00 | 0.00745 | 0.00745 | 0.00745 | 30977 |
| 1739572020 | 0.00745 | 0.00055 | 7.97 | 0.00695 | 0.00745 | 0.0069 | 245000 |
| 1739485320 | 0.0069 | 0.0019 | 38.00 | 0.0069 | 0.0069 | 0.006 | 577297 |
| 1739398920 | 0.005 | -0.00116 | -18.83 | 0.0065 | 0.007 | 0.005 | 1298100 |
| 1739312940 | 0.00616 | -0.00014 | -2.22 | 0.0063 | 0.0073 | 0.0046 | 1157890 |
| 1739226000 | 0.0063 | 0.0019 | 43.18 | 0.00425 | 0.0063 | 0.004 | 2096785 |
| 1738967160 | 0.0044 | 0.00035 | 8.64 | 0.0037 | 0.0044 | 0.0033 | 334730 |
| 1738880400 | 0.00405 | -5.0E-5 | -1.22 | 0.004 | 0.00405 | 0.004 | 126340 |
| 1738794000 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0039 | 170100 |
| 1738708080 | 0.0041 | -0.0008 | -16.33 | 0.0045 | 0.0047 | 0.00315 | 6777523 |
| 1738621200 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
| 1738362000 | 0.0049 | 0.0009 | 22.50 | 0.0046499 | 0.0049 | 0.004 | 450296 |
| 1738276080 | 0.004 | 0 | 0.00 | 0.0044 | 0.0044 | 0.004 | 81458 |
| 1738189740 | 0.004 | 0.00055 | 15.94 | 0.0038 | 0.0044 | 0.0038 | 17800 |
| 1738103280 | 0.00345 | -0.00055 | -13.75 | 0.0047 | 0.0047 | 0.00345 | 967501 |
| 1738016820 | 0.004 | -0.0011 | -21.57 | 0.00545 | 0.0063 | 0.00335 | 3944547 |
| 1737757440 | 0.0051 | -0.0006 | -10.53 | 0.00575 | 0.00575 | 0.0051 | 82000 |
| 1737671220 | 0.0057 | 0 | 0.00 | 0.00605 | 0.00605 | 0.0057 | 67531 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
